9995 (株)グローセル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 260 | 262 | 260 | 260 | 6,000 | 260 |
| 2010-12-29 | 263 | 263 | 260 | 260 | 3,000 | 260 |
| 2010-12-27 | 260 | 264 | 260 | 262 | 12,000 | 262 |
| 2010-12-24 | 253 | 257 | 253 | 257 | 6,000 | 257 |
| 2010-12-22 | 256 | 256 | 250 | 250 | 32,000 | 250 |
| 2010-12-21 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2010-12-20 | 261 | 263 | 258 | 258 | 13,000 | 258 |
| 2010-12-17 | 254 | 260 | 254 | 258 | 10,000 | 258 |
| 2010-12-16 | 247 | 251 | 247 | 251 | 11,000 | 251 |
| 2010-12-15 | 246 | 250 | 246 | 246 | 7,000 | 246 |
| 2010-12-14 | 243 | 245 | 243 | 245 | 3,000 | 245 |
| 2010-12-13 | 250 | 250 | 243 | 243 | 32,000 | 243 |
| 2010-12-10 | 235 | 235 | 234 | 235 | 7,000 | 235 |
| 2010-12-09 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2010-12-07 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-12-06 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 2010-12-02 | 230 | 234 | 230 | 234 | 9,000 | 234 |
| 2010-12-01 | 223 | 223 | 220 | 222 | 13,000 | 222 |
| 2010-11-30 | 225 | 225 | 222 | 222 | 6,000 | 222 |
| 2010-11-29 | 227 | 240 | 227 | 240 | 6,000 | 240 |
| 2010-11-26 | 216 | 225 | 216 | 225 | 7,000 | 225 |
| 2010-11-25 | 219 | 220 | 218 | 218 | 12,000 | 218 |
| 2010-11-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-11-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-11-12 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-11-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-11-09 | 208 | 210 | 208 | 210 | 4,000 | 210 |
| 2010-11-08 | 205 | 207 | 205 | 207 | 2,000 | 207 |
| 2010-11-05 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2010-11-04 | 204 | 206 | 204 | 206 | 6,000 | 206 |
| 2010-11-01 | 212 | 212 | 209 | 209 | 6,000 | 209 |
| 2010-10-29 | 217 | 217 | 211 | 211 | 3,000 | 211 |
| 2010-10-28 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2010-10-27 | 224 | 224 | 220 | 220 | 14,000 | 220 |
| 2010-10-26 | 218 | 223 | 218 | 223 | 5,000 | 223 |
| 2010-10-25 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2010-10-15 | 215 | 215 | 210 | 210 | 6,000 | 210 |
| 2010-10-13 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-10-07 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2010-10-05 | 217 | 219 | 217 | 218 | 4,000 | 218 |
| 2010-10-04 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-10-01 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-09-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-09-29 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-09-28 | 217 | 220 | 209 | 220 | 5,000 | 220 |
| 2010-09-27 | 233 | 233 | 233 | 233 | 8,000 | 233 |
| 2010-09-24 | 220 | 225 | 220 | 223 | 4,000 | 223 |
| 2010-09-22 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2010-09-21 | 218 | 224 | 218 | 223 | 4,000 | 223 |
| 2010-09-16 | 223 | 223 | 214 | 214 | 8,000 | 214 |
| 2010-09-14 | 230 | 230 | 220 | 220 | 11,000 | 220 |
| 2010-09-13 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2010-09-10 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2010-09-08 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 2010-09-03 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2010-08-31 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2010-08-27 | 222 | 227 | 222 | 227 | 9,000 | 227 |
| 2010-08-26 | 231 | 232 | 229 | 229 | 5,000 | 229 |
| 2010-08-24 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2010-08-20 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2010-08-17 | 223 | 224 | 223 | 224 | 2,000 | 224 |
| 2010-08-10 | 232 | 232 | 224 | 224 | 18,000 | 224 |
| 2010-08-06 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-08-04 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-08-03 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-08-02 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 2010-07-30 | 249 | 249 | 246 | 246 | 3,000 | 246 |
| 2010-07-28 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2010-07-27 | 240 | 249 | 240 | 249 | 32,000 | 249 |
| 2010-07-26 | 223 | 228 | 223 | 228 | 3,000 | 228 |
| 2010-07-23 | 218 | 220 | 218 | 218 | 10,000 | 218 |
| 2010-07-22 | 214 | 214 | 214 | 214 | 6,000 | 214 |
| 2010-07-21 | 229 | 229 | 227 | 227 | 4,000 | 227 |
| 2010-07-15 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-07-14 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-07-13 | 235 | 237 | 226 | 237 | 5,000 | 237 |
| 2010-07-12 | 215 | 236 | 215 | 236 | 4,000 | 236 |
| 2010-07-08 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2010-06-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-06-29 | 234 | 240 | 234 | 240 | 2,000 | 240 |
| 2010-06-28 | 251 | 251 | 235 | 235 | 16,000 | 235 |
| 2010-06-25 | 234 | 235 | 232 | 235 | 6,000 | 235 |
| 2010-06-24 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-06-23 | 235 | 235 | 232 | 235 | 7,000 | 235 |
| 2010-06-22 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2010-06-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-06-17 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2010-06-16 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2010-06-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-06-14 | 249 | 249 | 236 | 236 | 23,000 | 236 |
| 2010-06-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-06-10 | 211 | 219 | 211 | 219 | 2,000 | 219 |
| 2010-06-09 | 225 | 225 | 218 | 218 | 6,000 | 218 |
| 2010-06-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-06-04 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-06-03 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2010-06-02 | 223 | 223 | 222 | 222 | 5,000 | 222 |
| 2010-06-01 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2010-05-31 | 220 | 221 | 220 | 221 | 5,000 | 221 |
| 2010-05-28 | 221 | 222 | 216 | 221 | 10,000 | 221 |
| 2010-05-27 | 221 | 221 | 220 | 220 | 13,000 | 220 |
| 2010-05-26 | 221 | 222 | 221 | 221 | 3,000 | 221 |
| 2010-05-25 | 219 | 220 | 216 | 216 | 14,000 | 216 |
| 2010-05-21 | 225 | 225 | 220 | 220 | 10,000 | 220 |
| 2010-05-19 | 241 | 241 | 235 | 235 | 2,000 | 235 |
| 2010-05-18 | 240 | 245 | 233 | 245 | 3,000 | 245 |
| 2010-05-17 | 260 | 260 | 240 | 240 | 22,000 | 240 |
| 2010-05-14 | 243 | 255 | 243 | 247 | 8,000 | 247 |
| 2010-05-13 | 242 | 255 | 242 | 245 | 11,000 | 245 |
| 2010-05-12 | 239 | 239 | 228 | 228 | 8,000 | 228 |
| 2010-05-11 | 238 | 239 | 238 | 239 | 3,000 | 239 |
| 2010-05-07 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2010-04-30 | 262 | 262 | 260 | 260 | 3,000 | 260 |
| 2010-04-28 | 257 | 267 | 256 | 267 | 4,000 | 267 |
| 2010-04-27 | 267 | 269 | 257 | 260 | 16,000 | 260 |
| 2010-04-26 | 250 | 262 | 250 | 259 | 13,000 | 259 |
| 2010-04-23 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2010-04-22 | 237 | 239 | 237 | 238 | 6,000 | 238 |
| 2010-04-21 | 241 | 243 | 241 | 243 | 2,000 | 243 |
| 2010-04-20 | 247 | 247 | 242 | 242 | 11,000 | 242 |
| 2010-04-19 | 250 | 251 | 245 | 245 | 15,000 | 245 |
| 2010-04-16 | 233 | 250 | 233 | 246 | 40,000 | 246 |
| 2010-04-15 | 222 | 229 | 222 | 229 | 2,000 | 229 |
| 2010-04-14 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 2010-04-13 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2010-04-12 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-04-09 | 225 | 235 | 223 | 223 | 11,000 | 223 |
| 2010-04-08 | 222 | 226 | 222 | 226 | 4,000 | 226 |
| 2010-04-06 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2010-04-02 | 234 | 234 | 230 | 230 | 2,000 | 230 |
| 2010-04-01 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2010-03-31 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-03-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-03-29 | 230 | 230 | 225 | 230 | 9,000 | 230 |
| 2010-03-26 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2010-03-24 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 2010-03-23 | 224 | 224 | 211 | 211 | 3,000 | 211 |
| 2010-03-18 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2010-03-16 | 204 | 210 | 204 | 210 | 7,000 | 210 |
| 2010-03-15 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 2010-03-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-03-10 | 210 | 210 | 203 | 203 | 10,000 | 203 |
| 2010-03-08 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-03-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-03-03 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-03-02 | 219 | 219 | 210 | 210 | 3,000 | 210 |
| 2010-03-01 | 211 | 211 | 211 | 211 | 8,000 | 211 |
| 2010-02-26 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2010-02-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-02-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-02-23 | 205 | 205 | 194 | 194 | 3,000 | 194 |
| 2010-02-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-02-10 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 2010-02-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-02-05 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2010-02-02 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2010-02-01 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-01-28 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-01-27 | 200 | 201 | 200 | 200 | 27,000 | 200 |
| 2010-01-26 | 221 | 226 | 214 | 214 | 8,000 | 214 |
| 2010-01-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-01-21 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2010-01-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-01-18 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2010-01-14 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-01-13 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2010-01-12 | 220 | 229 | 220 | 229 | 9,000 | 229 |
| 2010-01-05 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2010-01-04 | 203 | 205 | 203 | 205 | 2,000 | 205 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
